Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
1.600
+0.020 (1.27%)
At close: Apr 22, 2026, 4:00 PM EDT
1.560
-0.040 (-2.50%)
Pre-market: Apr 23, 2026, 6:52 AM EDT
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 1,051,907 |
| Apr 21, 2026 | 1.61 | 1.69 | 1.58 | 1.58 | 1.58 | -1.86% | 1,930,848 |
| Apr 20, 2026 | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | 2.55% | 1,580,710 |
| Apr 17, 2026 | 1.61 | 1.66 | 1.54 | 1.57 | 1.57 | - | 6,136,904 |
| Apr 16, 2026 | 1.56 | 1.64 | 1.55 | 1.57 | 1.57 | 1.95% | 3,148,409 |
| Apr 15, 2026 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 7.69% | 3,770,590 |
| Apr 14, 2026 | 1.49 | 1.53 | 1.41 | 1.43 | 1.43 | -2.72% | 1,820,987 |
| Apr 13, 2026 | 1.39 | 1.48 | 1.33 | 1.47 | 1.47 | 3.52% | 2,851,424 |
| Apr 10, 2026 | 1.52 | 1.54 | 1.41 | 1.42 | 1.42 | -7.19% | 4,198,788 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.50 | 1.53 | 1.53 | -8.93% | 3,789,318 |
| Apr 8, 2026 | 1.80 | 1.82 | 1.65 | 1.68 | 1.68 | -2.33% | 3,015,257 |
| Apr 7, 2026 | 1.91 | 1.97 | 1.71 | 1.72 | 1.72 | -10.88% | 4,660,534 |
| Apr 6, 2026 | 1.98 | 2.05 | 1.93 | 1.93 | 1.93 | -3.50% | 4,258,801 |
| Apr 2, 2026 | 1.85 | 2.01 | 1.84 | 2.00 | 2.00 | 5.26% | 3,495,694 |
| Apr 1, 2026 | 1.72 | 1.92 | 1.71 | 1.90 | 1.90 | 11.76% | 3,413,558 |
| Mar 31, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | 1.80% | 8,485,274 |
| Mar 30, 2026 | 1.67 | 1.71 | 1.55 | 1.67 | 1.67 | 1.21% | 6,343,161 |
| Mar 27, 2026 | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | -2.94% | 4,026,558 |
| Mar 26, 2026 | 1.72 | 1.83 | 1.68 | 1.70 | 1.70 | -2.86% | 5,550,693 |
| Mar 25, 2026 | 1.69 | 1.80 | 1.69 | 1.75 | 1.75 | 5.42% | 3,533,776 |
| Mar 24, 2026 | 1.70 | 1.78 | 1.65 | 1.66 | 1.66 | -3.49% | 4,205,830 |
| Mar 23, 2026 | 1.63 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 5,234,410 |
| Mar 20, 2026 | 1.65 | 1.71 | 1.61 | 1.64 | 1.64 | -1.20% | 5,099,349 |
| Mar 19, 2026 | 1.50 | 1.66 | 1.48 | 1.66 | 1.66 | 8.50% | 7,655,058 |
| Mar 18, 2026 | 1.45 | 1.59 | 1.44 | 1.53 | 1.53 | 2.00% | 4,790,760 |
| Mar 17, 2026 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | 2.04% | 4,566,718 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -5.77% | 6,029,611 |
| Mar 13, 2026 | 1.60 | 1.71 | 1.54 | 1.56 | 1.56 | -3.11% | 6,258,446 |
| Mar 12, 2026 | 1.82 | 1.91 | 1.58 | 1.61 | 1.61 | -11.54% | 5,813,205 |
| Mar 11, 2026 | 1.68 | 1.97 | 1.66 | 1.82 | 1.82 | 11.66% | 10,718,895 |
| Mar 10, 2026 | 1.64 | 1.70 | 1.61 | 1.63 | 1.63 | -2.40% | 6,750,734 |
| Mar 9, 2026 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | 1.21% | 4,449,909 |
| Mar 6, 2026 | 1.67 | 1.69 | 1.61 | 1.65 | 1.65 | -4.07% | 1,373,285 |
| Mar 5, 2026 | 1.74 | 1.80 | 1.70 | 1.72 | 1.72 | 0.58% | 3,502,045 |
| Mar 4, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 1,097,806 |
| Mar 3, 2026 | 1.63 | 1.77 | 1.63 | 1.72 | 1.72 | 1.18% | 1,729,461 |
| Mar 2, 2026 | 1.63 | 1.73 | 1.62 | 1.70 | 1.70 | 1.19% | 1,617,921 |
| Feb 27, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | -3.45% | 2,863,839 |
| Feb 26, 2026 | 1.72 | 1.81 | 1.70 | 1.74 | 1.74 | 1.75% | 2,713,514 |
| Feb 25, 2026 | 1.64 | 1.73 | 1.60 | 1.71 | 1.71 | 4.27% | 3,007,387 |
| Feb 24, 2026 | 1.59 | 1.68 | 1.57 | 1.64 | 1.64 | 3.14% | 2,392,650 |
| Feb 23, 2026 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | -6.47% | 3,226,917 |
| Feb 20, 2026 | 1.69 | 1.82 | 1.68 | 1.70 | 1.70 | -1.16% | 2,426,078 |
| Feb 19, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 1,977,710 |
| Feb 18, 2026 | 1.78 | 1.83 | 1.73 | 1.75 | 1.75 | -1.13% | 2,281,850 |
| Feb 17, 2026 | 1.68 | 1.83 | 1.66 | 1.77 | 1.77 | 3.51% | 3,519,967 |
| Feb 13, 2026 | 1.67 | 1.76 | 1.64 | 1.71 | 1.71 | 0.59% | 4,384,010 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -3.95% | 2,375,072 |
| Feb 11, 2026 | 1.95 | 1.97 | 1.71 | 1.77 | 1.77 | -10.61% | 3,627,268 |
| Feb 10, 2026 | 1.98 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 1,748,338 |